Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.618 4.618 4.463 4.518 587,762 -0.05(-1.19%)
Mar 28, 2008 4.500 4.691 4.500 4.572 460,976 +0.03(+0.60%)
Mar 27, 2008 4.900 4.945 4.509 4.545 1,146,592 -0.37(-7.58%)
Mar 26, 2008 4.545 4.918 4.545 4.918 870,299 +0.35(+7.55%)
Mar 25, 2008 4.500 4.582 4.500 4.572 391,357 +0.06(+1.41%)
Mar 24, 2008 4.445 4.591 4.409 4.509 317,809 +0.06(+1.43%)
Mar 21, 2008 4.363 4.709 4.363 4.445 1,136,496 +0.00(+0.00%)
Mar 20, 2008 4.363 4.709 4.363 4.445 1,136,496 +0.07(+1.66%)
Mar 19, 2008 4.582 4.609 4.372 4.372 375,443 -0.20(-4.37%)
Mar 18, 2008 4.291 4.609 4.291 4.572 673,399 +0.28(+6.57%)
Mar 17, 2008 4.345 4.472 4.291 4.291 537,380 -0.16(-3.67%)
Mar 14, 2008 4.636 4.636 4.418 4.454 653,500 -0.14(-2.97%)
Mar 13, 2008 4.545 4.691 4.318 4.591 832,609 -0.09(-1.94%)
Mar 12, 2008 4.509 4.700 4.491 4.682 724,653 +0.24(+5.32%)
Mar 11, 2008 4.272 4.482 4.245 4.445 873,998 +0.20(+4.71%)
Mar 10, 2008 4.182 4.318 4.182 4.245 398,325 +0.09(+2.19%)
Mar 07, 2008 4.009 4.218 3.954 4.154 823,905 +0.11(+2.70%)
Mar 06, 2008 4.172 4.200 4.045 4.045 455,529 -0.18(-4.30%)
Mar 05, 2008 4.172 4.227 4.118 4.227 582,471 +0.10(+2.42%)
Mar 04, 2008 4.118 4.182 4.036 4.127 948,726 +0.03(+0.67%)
Mar 03, 2008 3.973 4.154 3.973 4.100 835,056 +0.05(+1.12%)
Feb 29, 2008 4.000 4.109 3.963 4.054 547,390 +0.04(+0.90%)
Feb 28, 2008 4.000 4.091 3.991 4.018 391,721 -0.04(-0.90%)
Feb 27, 2008 3.963 4.063 3.963 4.054 555,936 +0.05(+1.13%)
Feb 26, 2008 4.009 4.045 3.963 4.009 397,089 +0.00(+0.00%)
Feb 25, 2008 3.918 4.045 3.918 4.009 369,971 +0.08(+2.08%)
Feb 22, 2008 4.000 4.032 3.882 3.927 672,239 -0.07(-1.82%)
Feb 21, 2008 4.145 4.145 3.982 4.000 288,125 -0.11(-2.65%)
Feb 20, 2008 3.982 4.136 3.982 4.109 271,825 +0.11(+2.73%)
Feb 19, 2008 3.973 4.072 3.973 4.000 268,412 +0.05(+1.15%)
Feb 18, 2008 4.000 4.053 3.954 3.954 0 +0.00(+0.00%)
Feb 15, 2008 4.000 4.053 3.954 3.954 367,962 -0.08(-2.03%)
Feb 14, 2008 4.045 4.118 4.036 4.036 226,458 -0.01(-0.22%)
Feb 13, 2008 3.873 4.072 3.873 4.045 464,052 +0.20(+5.20%)
Feb 12, 2008 3.773 3.936 3.773 3.845 467,196 +0.04(+0.95%)
Feb 11, 2008 3.882 3.909 3.763 3.809 449,518 -0.06(-1.64%)
Feb 08, 2008 3.882 3.945 3.845 3.873 264,342 -0.03(-0.70%)
Feb 07, 2008 3.818 3.918 3.709 3.900 461,145 +0.07(+1.90%)
Feb 06, 2008 3.963 4.000 3.818 3.827 364,167 -0.08(-2.09%)
Feb 05, 2008 3.936 4.018 3.909 3.909 363,765 -0.09(-2.27%)
Feb 04, 2008 4.000 4.045 3.936 4.000 363,644 -0.05(-1.12%)
Feb 01, 2008 4.136 4.136 4.018 4.045 444,101 -0.04(-0.89%)
Jan 31, 2008 4.136 4.163 4.018 4.082 365,090 -0.05(-1.10%)
Jan 30, 2008 4.263 4.336 4.127 4.127 591,833 -0.17(-4.02%)
Jan 29, 2008 4.254 4.300 4.091 4.300 672,247 +0.07(+1.72%)
Jan 28, 2008 4.045 4.245 4.036 4.227 873,138 +0.13(+3.10%)
Jan 25, 2008 4.145 4.154 3.959 4.100 1,266,238 +0.01(+0.22%)
Jan 24, 2008 4.009 4.091 3.963 4.091 802,557 +0.14(+3.45%)
Jan 23, 2008 3.818 4.000 3.636 3.954 1,113,167 +0.05(+1.16%)
Jan 22, 2008 3.682 4.091 3.627 3.909 1,221,302 -0.41(-9.47%)
Jan 21, 2008 4.682 4.691 4.282 4.318 0 +0.00(+0.00%)
Jan 18, 2008 4.682 4.691 4.282 4.318 843,825 -0.34(-7.23%)
Jan 17, 2008 4.691 4.691 4.591 4.654 783,338 -0.01(-0.19%)
Jan 16, 2008 4.527 4.672 4.418 4.663 752,241 +0.12(+2.60%)
Jan 15, 2008 4.454 4.582 4.391 4.545 619,181 +0.02(+0.40%)
Jan 14, 2008 4.518 4.527 4.354 4.527 445,893 +0.07(+1.63%)
Jan 11, 2008 4.391 4.536 4.363 4.454 499,097 +0.03(+0.62%)
Jan 10, 2008 4.318 4.491 4.272 4.427 439,902 +0.05(+1.25%)
Jan 09, 2008 4.200 4.418 4.200 4.372 540,694 +0.17(+4.11%)
Jan 08, 2008 4.363 4.427 4.200 4.200 847,343 -0.13(-2.94%)
Jan 07, 2008 4.172 4.391 4.009 4.327 1,352,501 +0.15(+3.70%)
Jan 04, 2008 4.245 4.372 4.172 4.172 1,202,093 -0.15(-3.57%)
Jan 03, 2008 4.282 4.445 4.254 4.327 809,429 +0.10(+2.37%)
Jan 02, 2008 4.227 4.300 4.118 4.227 1,385,010 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.